Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
14/08/2026 10,400 0.06 (0.58%) 58,200 605.16 0 0 10,340 11,050 9,630
13/08/2026 12,400 -0.1 (-0.8%) 82,800 1,039.89 0 0 12,500 13,350 11,650
12/08/2026 12,500 0.2 (1.63%) 148,900 1,842.63 0 0 12,300 13,150 11,450
11/08/2026 12,300 0.05 (0.41%) 78,700 971.51 0 0 12,250 13,100 11,400
10/08/2026 12,250 0.35 (2.94%) 87,600 1,074. 0 0 11,900 12,700 11,100
07/08/2026 11,900 0.05 (0.42%) 84,200 997.25 0 0 11,850 12,650 11,050
06/08/2026 11,850 0 (0%) 91,600 1,077.52 0 0 11,850 12,650 11,050
05/08/2026 11,850 0.05 (0.42%) 98,900 1,165.33 0 0 11,800 12,600 11,000
04/08/2026 11,800 -0.2 (-1.67%) 47,600 566.27 0 0 12,000 12,800 11,200
03/08/2026 12,000 0.2 (1.69%) 105,700 1,261.82 0 0 11,800 12,600 11,000
31/07/2026 11,800 0.05 (0.43%) 58,200 678.82 0 0 11,750 12,550 10,950
30/07/2026 11,750 0.05 (0.43%) 75,700 888.49 0 0 11,700 12,500 10,900
29/07/2026 11,700 -0.1 (-0.85%) 15,800 184.75 0 0 11,800 12,600 11,000
28/07/2026 11,800 -0.2 (-1.67%) 52,800 619.49 0 0 12,000 12,800 11,200
27/07/2026 12,000 -0.25 (-2.04%) 48,200 574.64 0 0 12,250 13,100 11,400
24/07/2026 12,250 0.15 (1.24%) 116,500 1,407.13 0 0 12,100 12,900 11,300
23/07/2026 12,100 0.05 (0.41%) 106,300 1,266.83 0 0 12,050 12,850 11,250
22/07/2026 12,050 -0.65 (-5.12%) 76,300 923.63 0 0 12,700 13,550 11,850
21/07/2026 12,700 0.8 (6.72%) 110,300 1,350.45 0 0 11,900 12,700 11,100
20/07/2026 11,900 -0.85 (-6.67%) 110,300 1,333.87 0 0 12,750 13,600 11,900
17/07/2026 12,750 0.5 (4.08%) 39,700 499.29 0 0 12,250 13,100 11,400
16/07/2026 12,250 -0.45 (-3.54%) 74,500 914.56 0 0 12,700 13,550 11,850
15/07/2026 12,700 0 (0%) 38,800 488.64 0 0 12,700 13,550 11,850
14/07/2026 12,700 -0.25 (-1.93%) 52,100 654.05 0 0 12,950 13,850 12,050
13/07/2026 12,950 -0.25 (-1.89%) 76,900 983.64 0 0 13,200 14,100 12,300
10/07/2026 13,200 0.2 (1.54%) 19,100 248.69 0 0 13,000 13,900 12,100
09/07/2026 13,000 -0.2 (-1.52%) 37,500 488.95 0 0 13,200 14,100 12,300
08/07/2026 13,200 -0.2 (-1.49%) 105,900 1,389.13 0 0 13,400 14,300 12,500
07/07/2026 13,400 0 (0%) 20,900 276.78 0 0 13,400 14,300 12,500
06/07/2026 13,400 -0.5 (-3.6%) 41,900 561.99 0 0 13,900 14,850 12,950
03/07/2026 13,900 0.1 (0.72%) 88,100 1,207.77 0 0 13,800 14,750 12,850
02/07/2026 13,800 0.05 (0.36%) 119,100 1,633.37 0 0 13,750 14,700 12,800
01/07/2026 13,750 0.45 (3.38%) 75,600 1,020.12 0 0 13,300 14,200 12,400
30/06/2026 13,300 0.6 (4.72%) 159,700 2,064.84 0 0 12,700 13,550 11,850
29/06/2026 12,700 0.05 (0.4%) 571,400 7,179.29 0 0 12,650 13,500 11,800
26/06/2026 12,650 -0.2 (-1.56%) 118,300 1,491.13 0 0 12,850 13,700 12,000
25/06/2026 12,850 0.15 (1.18%) 72,500 924.52 0 0 12,700 13,550 11,850
24/06/2026 12,700 -0.45 (-3.42%) 75,700 972.05 0 0 13,150 14,050 12,250
23/06/2026 13,150 -0.05 (-0.38%) 231,100 3,025.13 0 0 13,200 14,100 12,300
22/06/2026 13,200 -0.1 (-0.75%) 29,000 382.55 0 0 13,300 14,200 12,400
19/06/2026 13,300 -0.05 (-0.37%) 33,600 448.48 0 0 13,350 14,250 12,450
18/06/2026 13,350 -0.05 (-0.37%) 138,500 1,821.15 0 0 13,400 14,300 12,500
17/06/2026 13,400 0.05 (0.37%) 155,300 2,066.62 0 0 13,350 14,250 12,450
16/06/2026 13,350 0.05 (0.38%) 75,700 1,005.32 0 0 13,300 14,200 12,400
15/06/2026 13,300 -0.25 (-1.85%) 83,300 1,100.5 0 0 13,550 14,450 12,650
12/06/2026 13,550 -0.15 (-1.09%) 258,100 3,426.02 0 0 13,700 14,650 12,750
11/06/2026 13,700 -0.15 (-1.08%) 29,100 398.29 0 0 13,850 14,800 12,900
10/06/2026 13,850 0.1 (0.73%) 45,000 619.73 0 0 13,750 14,700 12,800
09/06/2026 13,750 0.05 (0.36%) 143,000 1,950.26 0 0 13,700 14,650 12,750
08/06/2026 13,700 -0.2 (-1.44%) 62,200 843.14 0 0 13,900 14,850 12,950
05/06/2026 13,900 0.05 (0.36%) 65,900 906.38 0 0 13,850 14,800 12,900
04/06/2026 13,850 0 (0%) 31,200 429.66 0 0 13,850 14,800 12,900
03/06/2026 13,850 -0.35 (-2.46%) 145,800 2,018.09 0 0 14,200 15,150 13,250
02/06/2026 14,200 -0.05 (-0.35%) 63,500 896.29 0 0 14,250 15,200 13,300
01/06/2026 14,250 -0.05 (-0.35%) 20,500 289.98 0 0 14,300 15,300 13,300
29/05/2026 14,300 -0.2 (-1.38%) 60,900 870.1 0 0 14,500 15,500 13,500
28/05/2026 14,500 -0.1 (-0.68%) 36,100 523.68 0 0 14,600 15,600 13,600
27/05/2026 14,600 0 (0%) 22,200 324.28 0 0 14,600 15,600 13,600
26/05/2026 14,600 0.2 (1.39%) 144,200 2,108.12 0 0 14,400 15,400 13,400
25/05/2026 14,400 0.15 (1.05%) 57,200 821.19 0 0 14,250 15,200 13,300
22/05/2026 14,250 0.2 (1.42%) 51,700 736.34 0 0 14,050 15,000 13,100
21/05/2026 14,050 0.15 (1.08%) 141,600 1,977.53 0 0 13,900 14,850 12,950
20/05/2026 13,900 -0.4 (-2.8%) 109,500 1,525.06 0 0 14,300 15,300 13,300
19/05/2026 14,300 -0.15 (-1.04%) 124,500 1,786.52 0 0 14,450 15,450 13,450
18/05/2026 14,450 -0.05 (-0.34%) 125,700 1,817.92 0 0 14,500 15,500 13,500
15/05/2026 14,500 -0.3 (-2.03%) 203,000 2,956.06 0 0 14,800 15,800 13,800
14/05/2026 14,800 -0.05 (-0.34%) 146,100 2,165.7 0 0 14,850 15,850 13,850
13/05/2026 14,850 -0.1 (-0.67%) 68,900 1,023.98 0 0 14,950 15,950 13,950
12/05/2026 14,950 -0.25 (-1.64%) 263,900 3,932.28 0 0 15,200 16,250 14,150
11/05/2026 15,200 -0.05 (-0.33%) 85,000 1,278.54 0 0 15,250 16,300 14,200
08/05/2026 15,250 -0.05 (-0.33%) 78,400 1,187.49 25,400 361.95 15,300 16,350 14,250
07/05/2026 15,300 0 (0%) 95,800 1,466.77 0 0 15,300 16,350 14,250
06/05/2026 15,300 -0.2 (-1.29%) 98,700 1,517.31 0 0 15,500 16,550 14,450
05/05/2026 15,500 -0.25 (-1.59%) 91,700 1,430.91 100,000 1,575 15,750 16,850 14,650
04/05/2026 15,750 0.55 (3.62%) 883,300 13,728.81 0 0 15,200 16,250 14,150
29/04/2026 15,200 -0.05 (-0.33%) 69,100 1,047.13 199,000 3,084.8 15,250 16,300 14,200
28/04/2026 15,250 0.05 (0.33%) 74,000 1,120.62 0 0 15,200 16,250 14,150
24/04/2026 15,200 0.15 (1.%) 97,700 1,469.4 0 0 15,050 16,100 14,000
23/04/2026 15,050 -0.25 (-1.63%) 57,000 863.4 0 0 15,300 16,350 14,250
22/04/2026 15,300 0 (0%) 87,300 1,327.04 0 0 15,300 16,350 14,250
21/04/2026 15,300 -0.15 (-0.97%) 201,200 3,056.36 200,000 3,090 15,450 16,500 14,400
20/04/2026 15,450 -0.3 (-1.9%) 232,200 3,566.4 0 0 15,750 16,850 14,650
17/04/2026 15,750 -0.05 (-0.32%) 141,100 2,211.5 220,000 3,355 15,800 16,900 14,700
16/04/2026 15,800 0.05 (0.32%) 69,100 1,087.93 0 0 15,750 16,850 14,650
15/04/2026 15,750 -0.05 (-0.32%) 124,800 1,977.6 230,000 3,634 15,800 16,900 14,700
14/04/2026 15,800 0 (0%) 64,700 1,019.18 0 0 15,800 16,900 14,700
13/04/2026 15,800 -0.1 (-0.63%) 84,000 1,327.6 200,000 3,180 15,900 17,000 14,800
10/04/2026 15,900 0.05 (0.32%) 81,500 1,295.51 0 0 15,850 16,950 14,750
09/04/2026 15,850 0.1 (0.63%) 217,600 3,458.3 100,000 1,465 15,750 16,850 14,650
08/04/2026 15,750 0.5 (3.28%) 425,100 6,615.87 0 0 15,250 16,300 14,200
07/04/2026 15,250 -0.2 (-1.29%) 82,800 1,270.72 0 0 15,450 16,500 14,400
06/04/2026 15,450 -0.3 (-1.9%) 160,100 2,451.02 0 0 15,750 16,850 14,650
03/04/2026 15,750 -0.05 (-0.32%) 113,100 1,762.5 0 0 15,800 16,900 14,700
02/04/2026 15,800 -0.05 (-0.32%) 139,300 2,187.71 0 0 15,850 16,950 14,750
01/04/2026 15,850 0.15 (0.96%) 149,700 2,395.49 0 0 15,700 16,750 14,650
31/03/2026 15,700 0.5 (3.29%) 227,200 3,588.59 0 0 15,200 16,250 14,150
30/03/2026 15,200 0 (0%) 182,200 2,734.89 0 0 15,200 16,250 14,150
27/03/2026 15,200 0.3 (2.01%) 86,900 1,311.69 0 0 14,900 15,900 13,900
26/03/2026 14,900 0.05 (0.34%) 107,900 1,592.85 0 0 14,850 15,850 13,850
25/03/2026 14,850 0 (0%) 87,700 1,296.74 0 0 14,850 15,850 13,850
24/03/2026 14,850 0.5 (3.48%) 147,000 2,154.37 0 0 14,350 15,350 13,350
23/03/2026 14,350 -1.05 (-6.82%) 263,000 3,802.02 0 0 15,400 16,450 14,350
20/03/2026 15,400 -0.35 (-2.22%) 126,800 1,948.73 0 0 15,750 16,850 14,650
19/03/2026 15,750 -0.05 (-0.32%) 78,600 1,231.27 0 0 15,800 16,900 14,700
18/03/2026 15,800 -0.05 (-0.32%) 59,200 930.49 0 0 15,850 16,950 14,750
17/03/2026 15,850 0.1 (0.63%) 105,200 1,662.49 0 0 15,750 16,850 14,650
16/03/2026 15,750 0.25 (1.61%) 192,900 3,112.86 0 0 15,500 16,550 14,450
13/03/2026 15,500 0.05 (0.32%) 99,800 1,540.62 0 0 15,450 16,500 14,400
12/03/2026 15,450 0.05 (0.32%) 65,800 1,003.78 0 0 15,400 16,450 14,350
11/03/2026 15,400 0.15 (0.98%) 148,200 2,270.43 0 0 15,250 16,300 14,200
10/03/2026 15,250 -0.05 (-0.33%) 145,200 2,214.93 0 0 15,300 16,350 14,250
09/03/2026 15,300 -1.15 (-6.99%) 322,500 4,941.35 0 0 16,450 17,600 15,300
06/03/2026 16,450 0 (0%) 48,700 795.86 0 0 16,450 17,600 15,300
05/03/2026 16,450 0 (0%) 73,700 1,212.82 0 0 16,450 17,600 15,300
04/03/2026 16,450 -0.15 (-0.9%) 230,600 3,708.14 0 0 16,600 17,750 15,450
03/03/2026 16,600 -0.15 (-0.9%) 131,700 2,171.15 0 0 16,750 17,900 15,600
02/03/2026 16,750 -0.35 (-2.05%) 118,200 1,968.31 0 0 17,100 18,250 15,950
27/02/2026 17,100 0.2 (1.18%) 127,900 2,142.84 0 0 16,900 18,050 15,750
26/02/2026 16,900 -0.3 (-1.74%) 129,300 2,205.07 0 0 17,200 18,400 16,000
25/02/2026 17,200 -0.25 (-1.43%) 128,500 2,228.05 0 0 17,450 18,650 16,250
24/02/2026 17,450 0.8 (4.8%) 326,900 5,722.63 0 0 16,650 17,800 15,500
23/02/2026 16,650 0.1 (0.6%) 50,600 844.28 0 0 16,550 17,700 15,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NGÀNH TIÊU DÙNG & XUẤT KHẨU 2H2026: ĐÂU LÀ ĐỘNG LỰC CHO SÓNG TĂNG GIÁ MỚI?| CHỨNG AND CHILL
Liên kết nhanh